Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J C Penney Company Inc (NY: JCP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 36.68 36.75 35.94 36.06 3,993,395 -0.66(-1.80%)
Apr 27, 2012 36.40 36.89 35.90 36.72 3,701,097 +0.40(+1.10%)
Apr 26, 2012 35.56 36.50 34.97 36.32 5,929,260 +0.66(+1.85%)
Apr 25, 2012 34.65 35.72 34.50 35.66 6,822,637 +1.85(+5.47%)
Apr 24, 2012 32.91 33.88 32.65 33.81 5,731,566 +1.05(+3.21%)
Apr 23, 2012 33.30 33.31 32.51 32.76 4,906,951 -0.72(-2.15%)
Apr 20, 2012 34.33 34.47 33.43 33.48 3,823,759 -0.76(-2.22%)
Apr 19, 2012 33.89 34.62 33.89 34.24 3,551,865 +0.37(+1.09%)
Apr 18, 2012 34.44 34.44 33.55 33.87 3,898,808 -0.66(-1.91%)
Apr 17, 2012 34.02 34.77 33.97 34.53 2,862,590 +0.65(+1.92%)
Apr 16, 2012 34.25 34.30 33.51 33.88 2,507,211 -0.18(-0.53%)
Apr 13, 2012 34.44 34.65 33.73 34.06 3,439,276 -0.40(-1.16%)
Apr 12, 2012 34.27 34.50 33.75 34.46 3,387,864 +0.03(+0.09%)
Apr 11, 2012 33.41 35.17 33.30 34.43 6,935,602 +1.22(+3.67%)
Apr 10, 2012 33.80 34.30 33.02 33.21 5,336,560 -0.67(-1.98%)
Apr 09, 2012 34.62 34.72 33.66 33.88 5,599,427 -1.09(-3.12%)
Apr 05, 2012 35.39 35.75 34.78 34.97 5,927,662 -0.49(-1.38%)
Apr 04, 2012 34.59 35.48 34.53 35.46 7,365,686 +0.40(+1.13%)
Apr 03, 2012 35.52 36.23 34.92 35.06 6,073,805 -0.49(-1.37%)
Apr 02, 2012 35.13 35.79 34.78 35.55 4,879,383 +0.32(+0.90%)
Mar 30, 2012 35.71 35.84 35.07 35.23 4,892,994 -0.25(-0.70%)
Mar 29, 2012 35.78 35.86 35.20 35.48 4,231,298 -0.49(-1.35%)
Mar 28, 2012 36.39 36.60 35.64 35.97 2,900,581 -0.51(-1.39%)
Mar 27, 2012 35.79 37.25 35.76 36.47 5,173,118 +0.69(+1.92%)
Mar 26, 2012 36.23 36.24 35.56 35.79 4,957,408 -0.06(-0.17%)
Mar 23, 2012 36.43 36.43 35.66 35.85 3,564,098 -0.58(-1.58%)
Mar 22, 2012 36.48 36.68 35.89 36.42 4,443,198 -0.23(-0.62%)
Mar 21, 2012 36.84 37.06 36.63 36.65 4,276,145 -0.12(-0.32%)
Mar 20, 2012 35.98 36.98 35.78 36.77 4,834,616 +0.76(+2.10%)
Mar 19, 2012 35.94 36.41 35.46 36.02 4,175,078 -0.02(-0.06%)
Mar 16, 2012 36.60 36.77 35.82 36.04 5,242,281 -0.75(-2.03%)
Mar 15, 2012 36.48 36.80 35.71 36.78 4,903,752 +0.35(+0.96%)
Mar 14, 2012 37.25 37.31 36.28 36.43 5,505,063 -0.98(-2.63%)
Mar 13, 2012 37.44 37.70 37.02 37.42 4,168,616 +0.12(+0.32%)
Mar 12, 2012 37.30 37.66 37.11 37.30 3,095,119 -0.15(-0.40%)
Mar 09, 2012 38.58 38.65 37.34 37.45 6,939,999 -0.95(-2.49%)
Mar 08, 2012 38.79 39.51 38.22 38.40 4,210,123 -0.17(-0.44%)
Mar 07, 2012 38.28 38.87 38.18 38.57 2,599,058 +0.32(+0.83%)
Mar 06, 2012 38.05 39.26 37.97 38.25 6,618,420 -0.21(-0.54%)
Mar 05, 2012 38.74 38.80 38.22 38.46 3,710,901 -0.26(-0.67%)
Mar 02, 2012 38.85 39.03 38.33 38.72 3,041,062 -0.05(-0.13%)
Mar 01, 2012 39.50 39.56 38.30 38.77 8,604,878 -0.61(-1.54%)
Feb 29, 2012 40.31 40.54 39.20 39.38 8,707,846 -1.73(-4.21%)
Feb 28, 2012 40.87 41.42 40.56 41.11 3,371,575 +0.12(+0.29%)
Feb 27, 2012 41.06 41.50 39.96 40.99 7,277,770 -0.50(-1.20%)
Feb 24, 2012 40.91 41.81 40.70 41.49 6,256,253 -0.21(-0.50%)
Feb 23, 2012 41.11 41.79 40.71 41.69 4,694,417 +0.33(+0.79%)
Feb 22, 2012 40.99 41.81 40.98 41.37 3,376,286 +0.25(+0.60%)
Feb 21, 2012 42.56 42.61 40.86 41.12 4,520,378 -1.32(-3.12%)
Feb 17, 2012 41.95 42.60 41.52 42.44 3,812,454 +0.72(+1.72%)
Feb 16, 2012 41.93 42.17 41.52 41.72 4,527,442 -0.29(-0.69%)
Feb 15, 2012 42.25 42.50 41.60 42.01 3,765,239 -0.12(-0.28%)
Feb 14, 2012 41.76 42.25 41.60 42.13 3,740,452 +0.37(+0.88%)
Feb 13, 2012 42.39 42.43 41.67 41.76 3,849,452 -0.44(-1.04%)
Feb 10, 2012 42.56 42.64 41.81 42.20 3,316,531 -0.69(-1.60%)
Feb 09, 2012 42.15 42.94 42.04 42.89 5,964,027 +0.78(+1.84%)
Feb 08, 2012 42.02 42.42 41.76 42.11 5,064,452 +0.21(+0.50%)
Feb 07, 2012 40.63 42.31 40.63 41.90 7,222,888 +0.87(+2.11%)
Feb 06, 2012 40.48 41.06 40.42 41.04 3,772,580 +0.21(+0.51%)
Feb 03, 2012 41.02 41.87 40.81 40.83 7,021,700 -0.36(-0.87%)
Feb 02, 2012 41.01 41.54 40.16 41.19 6,941,256 +0.10(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.